Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.20 | 25.26 | 25.00 | 25.08 | 5,540,424 | -0.21(-0.85%) |
Dec 28, 2006 | 25.29 | 25.41 | 24.98 | 25.29 | 6,508,265 | +0.10(+0.38%) |
Dec 27, 2006 | 24.73 | 25.25 | 24.48 | 25.20 | 8,948,309 | +0.97(+4.01%) |
Dec 26, 2006 | 23.56 | 24.34 | 23.49 | 24.23 | 5,803,047 | +0.87(+3.72%) |
Dec 22, 2006 | 23.35 | 23.40 | 23.16 | 23.36 | 3,855,367 | +0.28(+1.23%) |
Dec 21, 2006 | 23.24 | 23.30 | 22.96 | 23.07 | 5,439,107 | -0.30(-1.27%) |
Dec 20, 2006 | 23.32 | 23.52 | 23.21 | 23.37 | 5,856,816 | +0.43(+1.89%) |
Dec 19, 2006 | 22.73 | 22.95 | 22.52 | 22.94 | 5,584,861 | -0.07(-0.32%) |
Dec 18, 2006 | 23.12 | 23.26 | 22.93 | 23.01 | 7,452,999 | +0.28(+1.24%) |
Dec 15, 2006 | 22.76 | 22.84 | 22.68 | 22.73 | 5,393,337 | +0.14(+0.60%) |
Dec 14, 2006 | 22.29 | 22.64 | 22.26 | 22.59 | 5,477,767 | +0.55(+2.51%) |
Dec 13, 2006 | 22.07 | 22.08 | 21.92 | 22.04 | 4,077,553 | -0.08(-0.36%) |
Dec 12, 2006 | 22.22 | 22.22 | 21.96 | 22.12 | 3,979,346 | -0.10(-0.47%) |
Dec 11, 2006 | 22.08 | 22.32 | 21.94 | 22.22 | 7,452,554 | +0.43(+1.96%) |
Dec 08, 2006 | 21.76 | 21.84 | 21.64 | 21.79 | 3,507,424 | +0.03(+0.13%) |
Dec 07, 2006 | 21.96 | 22.07 | 21.74 | 21.77 | 9,346,466 | -0.24(-1.10%) |
Dec 06, 2006 | 22.02 | 22.10 | 21.96 | 22.01 | 4,516,147 | -0.09(-0.41%) |
Dec 05, 2006 | 21.81 | 22.11 | 21.77 | 22.10 | 6,670,905 | +0.62(+2.88%) |
Dec 04, 2006 | 21.30 | 21.50 | 21.24 | 21.48 | 3,932,243 | +0.29(+1.38%) |
Dec 01, 2006 | 21.02 | 21.31 | 20.96 | 21.19 | 8,143,107 | -0.25(-1.16%) |
Nov 30, 2006 | 21.41 | 21.47 | 21.20 | 21.43 | 3,424,771 | +0.07(+0.32%) |
Nov 29, 2006 | 21.13 | 21.37 | 21.12 | 21.37 | 6,411,392 | +0.67(+3.23%) |
Nov 28, 2006 | 20.53 | 20.87 | 20.39 | 20.70 | 9,891,265 | -0.42(-1.99%) |
Nov 27, 2006 | 21.55 | 21.56 | 21.06 | 21.12 | 8,065,342 | -0.52(-2.38%) |
Nov 24, 2006 | 21.55 | 21.72 | 21.43 | 21.64 | 2,556,024 | +0.05(+0.24%) |
Nov 22, 2006 | 21.56 | 21.58 | 21.44 | 21.58 | 4,855,647 | +0.46(+2.20%) |
Nov 21, 2006 | 21.05 | 21.12 | 21.00 | 21.12 | 4,458,379 | +0.08(+0.37%) |
Nov 20, 2006 | 20.98 | 21.09 | 20.91 | 21.04 | 3,979,791 | +0.00(+0.02%) |
Nov 17, 2006 | 21.00 | 21.05 | 20.88 | 21.04 | 4,612,132 | +0.13(+0.62%) |
Nov 16, 2006 | 21.15 | 21.15 | 20.88 | 20.91 | 4,721,003 | +0.02(+0.11%) |
Nov 15, 2006 | 20.85 | 20.95 | 20.77 | 20.88 | 4,709,893 | +0.24(+1.14%) |
Nov 14, 2006 | 20.57 | 20.66 | 20.50 | 20.65 | 4,695,673 | +0.11(+0.55%) |
Nov 13, 2006 | 20.26 | 20.56 | 20.26 | 20.53 | 4,301,072 | +0.35(+1.73%) |
Nov 10, 2006 | 20.17 | 20.22 | 20.11 | 20.19 | 3,838,036 | +0.04(+0.20%) |
Nov 09, 2006 | 20.06 | 20.28 | 20.06 | 20.15 | 6,503,821 | +0.34(+1.73%) |
Nov 08, 2006 | 19.69 | 19.85 | 19.61 | 19.80 | 3,556,749 | -0.03(-0.14%) |
Nov 07, 2006 | 19.90 | 19.99 | 19.81 | 19.83 | 4,010,452 | -0.12(-0.62%) |
Nov 06, 2006 | 19.74 | 19.99 | 19.70 | 19.95 | 4,549,920 | +0.39(+2.01%) |
Nov 03, 2006 | 19.53 | 19.59 | 19.44 | 19.56 | 2,997,730 | +0.09(+0.49%) |
Nov 02, 2006 | 19.26 | 19.47 | 19.25 | 19.47 | 4,492,596 | +0.23(+1.22%) |
Nov 01, 2006 | 19.46 | 19.47 | 19.18 | 19.23 | 5,823,933 | -0.03(-0.15%) |
Oct 31, 2006 | 19.21 | 19.29 | 19.14 | 19.26 | 2,437,822 | +0.30(+1.59%) |
Oct 30, 2006 | 19.03 | 19.03 | 18.79 | 18.96 | 3,196,364 | -0.05(-0.24%) |
Oct 27, 2006 | 19.13 | 19.15 | 18.96 | 19.00 | 4,770,328 | -0.39(-2.03%) |
Oct 26, 2006 | 19.32 | 19.44 | 19.29 | 19.40 | 3,231,914 | +0.13(+0.68%) |
Oct 25, 2006 | 19.22 | 19.32 | 19.17 | 19.27 | 3,074,606 | +0.05(+0.26%) |
Oct 24, 2006 | 19.16 | 19.23 | 19.08 | 19.22 | 2,814,649 | +0.09(+0.47%) |
Oct 23, 2006 | 19.13 | 19.16 | 18.94 | 19.13 | 2,248,075 | +0.01(+0.05%) |
Oct 20, 2006 | 19.15 | 19.19 | 19.08 | 19.12 | 2,205,415 | +0.01(+0.06%) |
Oct 19, 2006 | 19.04 | 19.13 | 19.01 | 19.11 | 1,847,252 | +0.04(+0.21%) |
Oct 18, 2006 | 19.02 | 19.18 | 18.97 | 19.07 | 1,919,684 | +0.19(+1.01%) |
Oct 17, 2006 | 18.99 | 19.01 | 18.73 | 18.88 | 2,474,705 | -0.15(-0.80%) |
Oct 16, 2006 | 18.98 | 19.09 | 18.91 | 19.03 | 2,276,070 | +0.10(+0.55%) |
Oct 13, 2006 | 18.88 | 18.98 | 18.85 | 18.93 | 2,388,941 | -0.02(-0.12%) |
Oct 12, 2006 | 18.79 | 19.00 | 18.70 | 18.95 | 3,192,364 | +0.36(+1.94%) |
Oct 11, 2006 | 18.53 | 18.66 | 18.50 | 18.59 | 1,524,194 | +0.08(+0.43%) |
Oct 10, 2006 | 18.45 | 18.53 | 18.41 | 18.51 | 1,589,516 | +0.18(+0.97%) |
Oct 09, 2006 | 18.47 | 18.47 | 18.21 | 18.33 | 1,821,034 | -0.15(-0.81%) |
Oct 06, 2006 | 18.46 | 18.52 | 18.34 | 18.48 | 1,585,961 | -0.17(-0.94%) |
Oct 05, 2006 | 18.57 | 18.68 | 18.52 | 18.66 | 1,510,418 | +0.04(+0.22%) |
Oct 04, 2006 | 18.30 | 18.62 | 18.25 | 18.62 | 1,711,274 | +0.27(+1.50%) |
Oct 03, 2006 | 18.32 | 18.42 | 18.21 | 18.34 | 2,938,628 | +0.02(+0.13%) |
Oct 02, 2006 | 18.35 | 18.43 | 18.27 | 18.32 | 2,044,108 | +0.01(+0.05%) |
Sep 29, 2006 | 18.32 | 18.37 | 18.25 | 18.31 | 2,066,327 | -0.05(-0.27%) |
Sep 28, 2006 | 18.39 | 18.44 | 18.29 | 18.36 | 1,966,343 | +0.07(+0.39%) |
Sep 27, 2006 | 18.29 | 18.32 | 18.21 | 18.28 | 2,318,286 | +0.11(+0.62%) |
Sep 26, 2006 | 18.15 | 18.18 | 17.95 | 18.17 | 2,229,411 | -0.23(-1.22%) |
Sep 25, 2006 | 18.26 | 18.41 | 18.08 | 18.40 | 1,945,014 | +0.24(+1.30%) |
Sep 22, 2006 | 18.28 | 18.28 | 18.05 | 18.16 | 2,423,157 | -0.07(-0.37%) |
Sep 21, 2006 | 18.48 | 18.48 | 18.21 | 18.23 | 2,151,646 | -0.09(-0.49%) |
Sep 20, 2006 | 18.26 | 18.35 | 18.22 | 18.32 | 2,769,323 | +0.43(+2.39%) |
Sep 19, 2006 | 18.17 | 18.17 | 17.78 | 17.89 | 2,333,394 | -0.23(-1.25%) |
Sep 18, 2006 | 18.05 | 18.17 | 17.97 | 18.12 | 1,793,927 | +0.22(+1.23%) |
Sep 15, 2006 | 17.89 | 17.95 | 17.81 | 17.90 | 1,456,205 | +0.06(+0.35%) |
Sep 14, 2006 | 17.90 | 17.90 | 17.76 | 17.83 | 1,543,746 | -0.20(-1.10%) |
Sep 13, 2006 | 17.83 | 18.06 | 17.82 | 18.03 | 2,119,207 | +0.20(+1.12%) |
Sep 12, 2006 | 17.70 | 17.85 | 17.65 | 17.83 | 2,216,969 | +0.32(+1.82%) |
Sep 11, 2006 | 17.67 | 17.67 | 17.40 | 17.51 | 3,368,336 | -0.31(-1.74%) |
Sep 08, 2006 | 17.77 | 17.83 | 17.74 | 17.82 | 982,949 | +0.09(+0.51%) |
Sep 07, 2006 | 17.67 | 17.82 | 17.60 | 17.73 | 2,222,746 | -0.07(-0.38%) |
Sep 06, 2006 | 17.91 | 17.98 | 17.76 | 17.80 | 1,882,802 | -0.35(-1.91%) |
Sep 05, 2006 | 18.15 | 18.16 | 18.04 | 18.15 | 2,241,409 | +0.14(+0.79%) |
Sep 01, 2006 | 17.90 | 18.01 | 17.89 | 18.01 | 1,621,067 | +0.18(+0.98%) |
Aug 31, 2006 | 17.92 | 17.92 | 17.78 | 17.83 | 1,111,817 | -0.06(-0.31%) |
Aug 30, 2006 | 17.98 | 17.98 | 17.80 | 17.89 | 1,186,027 | +0.09(+0.48%) |
Aug 29, 2006 | 17.76 | 18.06 | 17.66 | 17.80 | 1,985,896 | +0.17(+0.96%) |
Aug 28, 2006 | 17.57 | 17.66 | 17.54 | 17.63 | 1,623,733 | -0.01(-0.04%) |
Aug 25, 2006 | 17.58 | 17.72 | 17.58 | 17.64 | 1,857,472 | -0.04(-0.25%) |
Aug 24, 2006 | 17.70 | 17.71 | 17.60 | 17.68 | 1,661,505 | -0.05(-0.27%) |
Aug 23, 2006 | 17.87 | 17.92 | 17.63 | 17.73 | 2,464,040 | -0.25(-1.39%) |
Aug 22, 2006 | 17.89 | 18.03 | 17.89 | 17.98 | 1,399,770 | +0.12(+0.69%) |
Aug 21, 2006 | 17.81 | 17.88 | 17.78 | 17.86 | 1,371,330 | -0.24(-1.31%) |
Aug 18, 2006 | 18.09 | 18.12 | 17.94 | 18.09 | 1,889,023 | -0.05(-0.27%) |
Aug 17, 2006 | 18.47 | 18.47 | 18.05 | 18.14 | 2,218,747 | -0.32(-1.74%) |
Aug 16, 2006 | 18.50 | 18.52 | 18.37 | 18.46 | 2,100,544 | +0.09(+0.49%) |
Aug 15, 2006 | 18.23 | 18.39 | 18.16 | 18.37 | 2,010,336 | +0.32(+1.74%) |
Aug 14, 2006 | 18.12 | 18.22 | 18.02 | 18.06 | 1,414,434 | +0.06(+0.34%) |
Aug 11, 2006 | 17.95 | 18.01 | 17.88 | 18.00 | 1,098,486 | -0.00(-0.01%) |
Aug 10, 2006 | 17.98 | 18.00 | 17.87 | 18.00 | 1,807,258 | +0.16(+0.87%) |
Aug 09, 2006 | 17.99 | 18.08 | 17.83 | 17.85 | 2,599,129 | +0.21(+1.21%) |
Aug 08, 2006 | 17.57 | 17.76 | 17.57 | 17.63 | 1,848,141 | +0.02(+0.14%) |
Aug 07, 2006 | 17.58 | 17.64 | 17.49 | 17.61 | 1,455,761 | +0.12(+0.69%) |
Aug 04, 2006 | 17.72 | 17.80 | 17.44 | 17.49 | 1,692,611 | -0.15(-0.83%) |
Aug 03, 2006 | 17.28 | 17.72 | 17.28 | 17.63 | 1,185,138 | +0.05(+0.29%) |
Aug 02, 2006 | 17.55 | 17.69 | 17.53 | 17.58 | 1,431,320 | +0.23(+1.32%) |
Aug 01, 2006 | 17.31 | 17.55 | 17.30 | 17.35 | 4,633,017 | -0.35(-1.97%) |
Jul 31, 2006 | 17.55 | 17.75 | 17.54 | 17.70 | 1,742,380 | -0.16(-0.88%) |
Jul 28, 2006 | 17.72 | 17.94 | 17.70 | 17.86 | 2,703,556 | +0.21(+1.21%) |
Jul 27, 2006 | 17.70 | 17.74 | 17.53 | 17.64 | 2,086,768 | +0.27(+1.55%) |
Jul 26, 2006 | 17.33 | 17.47 | 17.28 | 17.37 | 2,087,657 | -0.12(-0.67%) |
Jul 25, 2006 | 17.37 | 17.58 | 17.30 | 17.49 | 3,223,915 | -0.09(-0.50%) |
Jul 24, 2006 | 17.28 | 17.60 | 17.28 | 17.58 | 2,424,935 | +0.54(+3.18%) |
Jul 21, 2006 | 17.28 | 17.29 | 16.93 | 17.04 | 1,784,151 | -0.07(-0.42%) |
Jul 20, 2006 | 17.42 | 17.45 | 17.06 | 17.11 | 1,954,345 | -0.25(-1.44%) |
Jul 19, 2006 | 16.78 | 17.40 | 16.77 | 17.36 | 4,836,984 | +0.68(+4.09%) |
Jul 18, 2006 | 16.73 | 16.82 | 16.51 | 16.68 | 1,985,007 | +0.15(+0.90%) |
Jul 17, 2006 | 16.65 | 16.76 | 16.45 | 16.53 | 3,270,574 | -0.24(-1.42%) |
Jul 14, 2006 | 16.73 | 16.80 | 16.55 | 16.77 | 2,817,315 | +0.02(+0.11%) |
Jul 13, 2006 | 16.96 | 17.01 | 16.70 | 16.75 | 5,511,539 | -0.56(-3.23%) |
Jul 12, 2006 | 17.51 | 17.51 | 17.26 | 17.31 | 1,667,281 | -0.22(-1.25%) |
Jul 11, 2006 | 17.46 | 17.54 | 17.26 | 17.52 | 1,877,025 | +0.04(+0.26%) |
Jul 10, 2006 | 17.55 | 17.64 | 17.37 | 17.48 | 2,939,073 | +0.26(+1.53%) |
Jul 07, 2006 | 17.43 | 17.47 | 17.14 | 17.22 | 2,126,762 | -0.33(-1.89%) |
Jul 06, 2006 | 17.45 | 17.57 | 17.42 | 17.55 | 1,472,647 | +0.46(+2.67%) |
Jul 05, 2006 | 17.12 | 17.19 | 16.93 | 17.09 | 2,957,736 | -0.46(-2.64%) |
Jul 03, 2006 | 17.47 | 17.62 | 17.43 | 17.55 | 5,142,267 | +0.27(+1.56%) |
Jun 30, 2006 | 17.40 | 17.42 | 17.20 | 17.28 | 3,673,619 | -0.09(-0.52%) |
Jun 29, 2006 | 16.75 | 17.37 | 16.74 | 17.37 | 5,098,274 | +0.75(+4.54%) |
Jun 28, 2006 | 16.41 | 16.62 | 16.39 | 16.62 | 2,044,997 | +0.39(+2.41%) |
Jun 27, 2006 | 16.38 | 16.54 | 16.17 | 16.23 | 2,054,773 | -0.06(-0.39%) |
Jun 26, 2006 | 16.25 | 16.31 | 16.20 | 16.29 | 803,423 | +0.04(+0.22%) |
Jun 23, 2006 | 16.09 | 16.27 | 15.99 | 16.25 | 804,312 | +0.15(+0.95%) |
Jun 22, 2006 | 16.08 | 16.11 | 15.87 | 16.10 | 3,209,251 | -0.05(-0.29%) |
Jun 21, 2006 | 15.80 | 16.26 | 15.79 | 16.15 | 2,798,207 | +0.46(+2.96%) |
Jun 20, 2006 | 15.69 | 15.90 | 15.62 | 15.69 | 1,546,857 | +0.01(+0.07%) |
Jun 19, 2006 | 15.98 | 16.05 | 15.55 | 15.67 | 3,416,328 | -0.32(-1.98%) |
Jun 16, 2006 | 16.06 | 16.08 | 15.91 | 15.99 | 3,901,137 | +0.01(+0.08%) |
Jun 15, 2006 | 15.53 | 16.06 | 15.51 | 15.98 | 3,899,360 | +0.70(+4.57%) |
Jun 14, 2006 | 14.97 | 15.28 | 14.92 | 15.28 | 5,057,392 | +0.45(+3.02%) |
Jun 13, 2006 | 14.97 | 15.19 | 14.67 | 14.83 | 5,681,734 | -0.58(-3.78%) |
Jun 12, 2006 | 15.77 | 15.85 | 15.15 | 15.41 | 2,492,479 | -0.36(-2.25%) |
Jun 09, 2006 | 15.98 | 16.08 | 15.73 | 15.77 | 4,463,267 | -0.23(-1.43%) |
Jun 08, 2006 | 15.98 | 16.14 | 15.42 | 16.00 | 8,691,018 | -0.49(-2.95%) |
Jun 07, 2006 | 16.66 | 16.90 | 16.49 | 16.49 | 4,567,694 | -0.19(-1.13%) |
Jun 06, 2006 | 16.83 | 16.86 | 16.33 | 16.68 | 4,657,902 | +0.36(+2.21%) |
Jun 05, 2006 | 16.96 | 16.97 | 16.27 | 16.32 | 4,368,172 | -0.53(-3.14%) |
Jun 02, 2006 | 16.74 | 16.90 | 16.65 | 16.84 | 2,338,727 | +0.19(+1.16%) |
Jun 01, 2006 | 16.36 | 16.74 | 16.28 | 16.65 | 2,905,300 | +0.16(+0.98%) |
May 31, 2006 | 16.37 | 16.54 | 16.34 | 16.49 | 1,931,682 | +0.29(+1.76%) |
May 30, 2006 | 16.72 | 16.72 | 16.19 | 16.20 | 3,538,530 | -0.64(-3.79%) |
May 26, 2006 | 16.84 | 16.90 | 16.65 | 16.84 | 2,496,479 | -0.09(-0.54%) |
May 25, 2006 | 16.43 | 16.95 | 16.43 | 16.93 | 2,597,351 | +0.48(+2.94%) |
May 24, 2006 | 16.67 | 16.81 | 15.95 | 16.45 | 4,984,959 | -0.23(-1.35%) |
May 23, 2006 | 16.77 | 17.08 | 16.65 | 16.68 | 4,613,909 | +0.25(+1.55%) |
May 22, 2006 | 16.38 | 16.54 | 16.09 | 16.42 | 10,126,338 | -1.17(-6.63%) |
May 19, 2006 | 17.48 | 17.66 | 17.13 | 17.59 | 2,886,193 | +0.35(+2.04%) |
May 18, 2006 | 17.35 | 17.57 | 17.23 | 17.24 | 3,296,347 | -0.15(-0.88%) |
May 17, 2006 | 17.85 | 17.99 | 17.32 | 17.39 | 5,165,374 | -0.56(-3.15%) |
May 16, 2006 | 17.74 | 17.99 | 17.67 | 17.95 | 2,828,869 | +0.13(+0.73%) |
May 15, 2006 | 17.73 | 17.96 | 17.56 | 17.82 | 5,133,824 | -0.29(-1.62%) |
May 12, 2006 | 18.27 | 18.43 | 17.97 | 18.12 | 4,752,997 | -0.14(-0.76%) |
May 11, 2006 | 18.68 | 18.70 | 18.23 | 18.25 | 2,508,921 | -0.29(-1.55%) |
May 10, 2006 | 18.60 | 18.62 | 18.44 | 18.54 | 2,722,219 | -0.24(-1.26%) |
May 09, 2006 | 18.65 | 18.84 | 18.60 | 18.78 | 3,263,908 | -0.06(-0.33%) |
May 08, 2006 | 18.78 | 18.88 | 18.62 | 18.84 | 3,001,285 | +0.38(+2.04%) |
May 05, 2006 | 18.41 | 18.48 | 18.34 | 18.47 | 1,888,578 | +0.17(+0.93%) |
May 04, 2006 | 18.23 | 18.30 | 18.18 | 18.30 | 1,735,270 | +0.25(+1.40%) |
May 03, 2006 | 18.22 | 18.23 | 17.95 | 18.04 | 2,302,733 | -0.12(-0.67%) |
May 02, 2006 | 17.99 | 18.18 | 17.96 | 18.16 | 3,196,364 | +0.41(+2.31%) |
May 01, 2006 | 17.77 | 17.90 | 17.72 | 17.76 | 2,518,253 | +0.07(+0.38%) |
Apr 28, 2006 | 17.55 | 17.73 | 17.44 | 17.69 | 2,148,980 | +0.46(+2.68%) |
Apr 27, 2006 | 17.34 | 17.36 | 16.99 | 17.23 | 4,144,208 | -0.39(-2.22%) |
Apr 26, 2006 | 17.62 | 17.69 | 17.60 | 17.62 | 2,621,347 | +0.15(+0.84%) |
Apr 25, 2006 | 17.55 | 17.67 | 17.44 | 17.47 | 3,592,299 | -0.45(-2.54%) |
Apr 24, 2006 | 18.00 | 18.00 | 17.90 | 17.93 | 2,907,967 | -0.45(-2.44%) |
Apr 21, 2006 | 18.32 | 18.45 | 18.31 | 18.37 | 2,841,755 | +0.10(+0.54%) |
Apr 20, 2006 | 18.36 | 18.39 | 18.12 | 18.28 | 3,145,705 | -0.01(-0.06%) |
Apr 19, 2006 | 18.16 | 18.29 | 17.96 | 18.29 | 3,050,610 | +0.19(+1.06%) |
Apr 18, 2006 | 17.91 | 18.10 | 17.86 | 18.10 | 5,563,087 | +0.62(+3.55%) |
Apr 17, 2006 | 17.32 | 17.48 | 17.31 | 17.47 | 3,601,631 | +0.23(+1.30%) |
Apr 13, 2006 | 17.13 | 17.27 | 17.14 | 17.25 | 992,725 | +0.12(+0.72%) |
Apr 12, 2006 | 17.13 | 17.13 | 17.08 | 17.13 | 2,168,088 | -0.03(-0.17%) |
Apr 11, 2006 | 17.44 | 17.49 | 17.13 | 17.15 | 2,065,883 | -0.32(-1.80%) |
Apr 10, 2006 | 17.42 | 17.48 | 17.35 | 17.47 | 1,765,488 | +0.19(+1.11%) |
Apr 07, 2006 | 17.55 | 17.57 | 17.22 | 17.28 | 3,002,618 | -0.24(-1.37%) |
Apr 06, 2006 | 17.58 | 17.58 | 17.41 | 17.52 | 2,265,406 | +0.14(+0.78%) |
Apr 05, 2006 | 17.27 | 17.60 | 17.24 | 17.38 | 1,537,081 | +0.11(+0.65%) |
Apr 04, 2006 | 17.13 | 17.59 | 17.10 | 17.27 | 1,377,996 | +0.23(+1.37%) |
Apr 03, 2006 | 17.07 | 17.15 | 17.02 | 17.04 | 2,471,594 | +0.32(+1.93%) |
Mar 31, 2006 | 16.79 | 16.79 | 16.63 | 16.72 | 1,186,916 | -0.06(-0.36%) |
Mar 30, 2006 | 16.76 | 16.88 | 16.71 | 16.78 | 1,076,712 | +0.17(+1.04%) |
Mar 29, 2006 | 16.56 | 16.66 | 16.51 | 16.60 | 1,777,486 | +0.10(+0.63%) |
Mar 28, 2006 | 16.64 | 16.66 | 16.37 | 16.50 | 1,566,853 | -0.19(-1.16%) |
Mar 27, 2006 | 16.75 | 16.78 | 16.64 | 16.69 | 1,419,767 | +0.13(+0.80%) |
Mar 24, 2006 | 16.48 | 16.60 | 16.48 | 16.56 | 1,398,881 | +0.08(+0.46%) |
Mar 23, 2006 | 16.45 | 16.55 | 16.40 | 16.48 | 888,298 | +0.11(+0.70%) |
Mar 22, 2006 | 16.22 | 16.41 | 16.18 | 16.37 | 1,794,372 | +0.02(+0.15%) |
Mar 21, 2006 | 16.50 | 16.58 | 16.31 | 16.34 | 1,795,260 | +0.08(+0.48%) |
Mar 20, 2006 | 16.36 | 16.38 | 16.23 | 16.27 | 1,909,908 | +0.05(+0.32%) |
Mar 17, 2006 | 16.24 | 16.24 | 16.15 | 16.21 | 1,127,370 | +0.02(+0.14%) |
Mar 16, 2006 | 16.19 | 16.31 | 16.14 | 16.19 | 2,576,910 | -0.09(-0.58%) |
Mar 15, 2006 | 16.20 | 16.29 | 16.12 | 16.29 | 1,611,735 | +0.13(+0.79%) |
Mar 14, 2006 | 15.92 | 16.16 | 15.90 | 16.16 | 1,802,815 | +0.25(+1.56%) |
Mar 13, 2006 | 15.95 | 15.98 | 15.90 | 15.91 | 2,469,372 | +0.13(+0.86%) |
Mar 10, 2006 | 15.66 | 15.79 | 15.64 | 15.78 | 795,425 | +0.10(+0.65%) |
Mar 09, 2006 | 15.78 | 15.88 | 15.67 | 15.67 | 1,184,250 | -0.06(-0.40%) |
Mar 08, 2006 | 15.66 | 15.76 | 15.53 | 15.74 | 3,666,065 | -0.21(-1.34%) |
Mar 07, 2006 | 16.05 | 16.15 | 15.82 | 15.95 | 3,355,449 | -0.41(-2.50%) |
Mar 06, 2006 | 16.61 | 16.64 | 16.33 | 16.36 | 1,745,491 | -0.19(-1.17%) |
Mar 03, 2006 | 16.54 | 16.64 | 16.48 | 16.55 | 2,543,138 | +0.06(+0.34%) |
Mar 02, 2006 | 16.50 | 16.51 | 16.38 | 16.50 | 1,686,834 | +0.04(+0.25%) |
Mar 01, 2006 | 16.37 | 16.48 | 16.35 | 16.46 | 1,432,209 | +0.12(+0.73%) |
Feb 28, 2006 | 16.57 | 16.50 | 16.25 | 16.34 | 2,318,730 | -0.23(-1.41%) |
Feb 27, 2006 | 16.65 | 16.65 | 16.53 | 16.57 | 1,745,935 | -0.04(-0.23%) |
Feb 24, 2006 | 16.57 | 16.65 | 16.52 | 16.61 | 1,372,663 | -0.04(-0.26%) |
Feb 23, 2006 | 16.76 | 16.76 | 16.63 | 16.65 | 2,077,881 | -0.11(-0.63%) |
Feb 22, 2006 | 16.64 | 16.78 | 16.56 | 16.76 | 2,055,218 | +0.35(+2.13%) |
Feb 21, 2006 | 16.43 | 16.50 | 16.40 | 16.41 | 2,879,527 | +0.29(+1.77%) |
Feb 17, 2006 | 16.14 | 16.19 | 16.06 | 16.12 | 1,409,102 | -0.02(-0.13%) |
Feb 16, 2006 | 15.97 | 16.15 | 15.94 | 16.14 | 1,837,476 | +0.01(+0.08%) |
Feb 15, 2006 | 16.20 | 16.20 | 16.08 | 16.13 | 1,388,661 | -0.05(-0.31%) |
Feb 14, 2006 | 15.99 | 16.20 | 15.97 | 16.18 | 1,949,902 | +0.46(+2.95%) |
Feb 13, 2006 | 15.78 | 15.82 | 15.64 | 15.72 | 2,352,947 | -0.04(-0.23%) |
Feb 10, 2006 | 15.78 | 15.80 | 15.56 | 15.75 | 1,581,962 | +0.06(+0.36%) |
Feb 09, 2006 | 15.80 | 15.82 | 15.64 | 15.70 | 2,148,980 | -0.16(-0.98%) |
Feb 08, 2006 | 15.65 | 15.89 | 15.65 | 15.85 | 1,836,143 | +0.05(+0.31%) |
Feb 07, 2006 | 16.09 | 16.09 | 15.77 | 15.80 | 2,529,362 | -0.18(-1.14%) |
Feb 06, 2006 | 15.96 | 16.00 | 15.91 | 15.98 | 2,726,219 | +0.48(+3.12%) |
Feb 03, 2006 | 15.48 | 15.61 | 15.45 | 15.50 | 2,333,394 | -0.27(-1.68%) |
Feb 02, 2006 | 15.98 | 15.99 | 15.73 | 15.77 | 5,474,657 | -0.35(-2.19%) |
Feb 01, 2006 | 16.12 | 16.21 | 16.07 | 16.12 | 2,607,572 | -0.03(-0.17%) |
Jan 31, 2006 | 16.21 | 16.22 | 16.13 | 16.15 | 2,526,252 | -0.06(-0.35%) |
Jan 30, 2006 | 16.26 | 16.29 | 16.11 | 16.20 | 2,823,092 | +0.03(+0.17%) |
Jan 27, 2006 | 15.93 | 16.28 | 15.93 | 16.18 | 4,341,509 | +0.60(+3.87%) |
Jan 26, 2006 | 15.53 | 15.71 | 15.41 | 15.57 | 2,536,917 | +0.13(+0.86%) |
Jan 25, 2006 | 15.54 | 15.56 | 15.38 | 15.44 | 2,254,296 | -0.10(-0.64%) |
Jan 24, 2006 | 15.53 | 15.54 | 15.44 | 15.54 | 2,178,753 | +0.17(+1.13%) |
Jan 23, 2006 | 15.36 | 15.37 | 15.27 | 15.37 | 1,468,203 | +0.08(+0.50%) |
Jan 20, 2006 | 15.59 | 15.59 | 15.27 | 15.29 | 2,420,936 | -0.30(-1.92%) |
Jan 19, 2006 | 15.53 | 15.68 | 15.48 | 15.59 | 2,784,431 | +0.50(+3.30%) |
Jan 18, 2006 | 15.05 | 15.14 | 15.05 | 15.09 | 2,025,889 | +0.02(+0.12%) |
Jan 17, 2006 | 15.23 | 15.27 | 15.04 | 15.07 | 3,142,595 | -0.19(-1.27%) |
Jan 13, 2006 | 15.23 | 15.27 | 15.16 | 15.27 | 1,238,463 | +0.28(+1.86%) |
Jan 12, 2006 | 15.10 | 15.10 | 14.97 | 14.99 | 1,821,478 | -0.07(-0.45%) |
Jan 11, 2006 | 14.96 | 15.07 | 14.91 | 15.05 | 3,833,593 | +0.17(+1.15%) |
Jan 10, 2006 | 14.89 | 14.90 | 14.83 | 14.88 | 1,589,072 | -0.12(-0.80%) |
Jan 09, 2006 | 14.99 | 15.03 | 14.93 | 15.00 | 2,456,485 | +0.14(+0.97%) |
Jan 06, 2006 | 14.72 | 14.87 | 14.70 | 14.86 | 2,651,564 | +0.34(+2.31%) |
Jan 05, 2006 | 14.53 | 14.56 | 14.50 | 14.52 | 1,625,511 | +0.01(+0.08%) |
Jan 04, 2006 | 14.45 | 14.53 | 14.42 | 14.51 | 1,686,834 | +0.34(+2.38%) |